SHS historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	15,000.00	15,800.00	15,000.00	15,400.00	14,788.89	16,228,906
2026-07-21	15,000.00	15,600.00	14,600.00	15,000.00	14,404.76	13,090,944
2026-07-20	16,300.00	16,400.00	14,900.00	15,000.00	14,404.76	25,730,400
2026-07-17	16,800.00	17,100.00	16,400.00	16,400.00	15,749.21	6,262,091
2026-07-16	16,800.00	17,000.00	16,000.00	16,900.00	16,229.37	22,969,074
2026-07-15	17,600.00	17,700.00	16,700.00	16,800.00	16,133.33	13,233,865
2026-07-14	17,500.00	17,700.00	17,100.00	17,600.00	16,901.59	12,677,486
2026-07-13	18,500.00	18,500.00	17,100.00	17,500.00	16,805.56	29,955,527
2026-07-10	19,000.00	19,200.00	18,500.00	18,500.00	17,765.87	17,569,863
2026-07-09	19,400.00	19,500.00	19,000.00	19,100.00	18,342.06	12,195,806
2026-07-08	19,300.00	20,000.00	19,200.00	19,400.00	18,630.16	28,339,584
2026-07-07	18,700.00	19,300.00	18,400.00	19,300.00	18,534.13	10,451,061
2026-07-06	19,400.00	19,500.00	18,200.00	18,700.00	17,957.94	16,326,514
2026-07-03	18,900.00	19,600.00	18,700.00	19,300.00	18,534.13	25,633,371
2026-07-02	18,900.00	19,100.00	18,700.00	18,800.00	18,053.97	9,903,786
2026-07-01	18,500.00	18,900.00	18,500.00	18,800.00	18,053.97	7,141,598
2026-06-30	18,400.00	19,000.00	18,200.00	18,500.00	17,765.87	13,256,624
2026-06-29	18,200.00	18,600.00	18,100.00	18,400.00	17,669.84	28,741,004
2026-06-26	18,200.00	18,300.00	18,000.00	18,200.00	17,477.78	14,354,937
2026-06-25	18,200.00	18,500.00	18,100.00	18,200.00	17,477.78	4,445,206
2026-06-24	18,400.00	18,800.00	18,100.00	18,300.00	17,573.81	18,085,645
2026-06-23	19,000.00	19,300.00	18,200.00	18,400.00	17,669.84	21,617,984
2026-06-22	18,600.00	19,200.00	18,600.00	19,100.00	18,342.06	9,144,980
2026-06-19	19,100.00	19,400.00	18,700.00	18,800.00	18,053.97	13,954,690
2026-06-18	19,300.00	19,400.00	19,000.00	19,100.00	18,342.06	8,931,052
2026-06-17	18,900.00	19,600.00	18,900.00	19,300.00	18,534.13	15,275,520
2026-06-16	18,900.00	19,400.00	18,800.00	19,200.00	18,438.10	17,587,430
2026-06-15	18,400.00	19,500.00	18,300.00	18,900.00	18,150.00	38,374,039
2026-06-12	18,400.00	18,800.00	18,100.00	18,200.00	17,477.78	17,962,039
2026-06-11	18,300.00	18,700.00	18,100.00	18,300.00	17,573.81	17,001,840
2026-06-10	18,000.00	18,500.00	17,800.00	18,300.00	17,573.81	16,346,540
2026-06-09	18,000.00	18,100.00	17,700.00	18,000.00	17,285.71	7,028,483
2026-06-08	18,000.00	18,000.00	17,600.00	18,000.00	17,285.71	15,722,191
2026-06-05	18,200.00	18,400.00	18,000.00	18,000.00	17,285.71	9,027,844
2026-06-04	18,400.00	18,500.00	17,500.00	18,200.00	17,477.78	6,557,985
2026-06-03	17,700.00	18,500.00	17,100.00	18,400.00	17,669.84	18,810,539
2026-06-02	18,100.00	18,400.00	17,500.00	17,700.00	16,997.62	13,575,370
2026-06-01	18,000.00	18,600.00	17,900.00	18,200.00	17,477.78	11,881,490
2026-05-29	18,000.00	18,300.00	17,700.00	18,000.00	17,285.71	11,663,580
2026-05-28	18,200.00	18,700.00	18,000.00	18,000.00	17,285.71	16,793,051
2026-05-27	18,400.00	18,600.00	18,200.00	18,300.00	17,573.81	9,737,553
2026-05-26	17,700.00	18,700.00	17,700.00	18,400.00	17,669.84	31,140,529
2026-05-25	17,800.00	18,000.00	17,700.00	17,700.00	16,997.62	5,992,130
2026-05-22	17,100.00	18,100.00	16,900.00	17,700.00	16,997.62	17,704,520
2026-05-21	17,400.00	17,500.00	17,000.00	17,100.00	16,421.43	6,910,229
2026-05-20	17,800.00	17,800.00	16,600.00	17,200.00	16,517.46	20,310,250
2026-05-19	18,000.00	18,400.00	17,800.00	17,800.00	17,093.65	21,934,590
2026-05-18	17,600.00	18,000.00	17,400.00	18,000.00	17,285.71	22,470,881
2026-05-15	17,700.00	18,000.00	17,600.00	17,700.00	16,997.62	10,539,030
2026-05-14	17,700.00	17,900.00	17,500.00	17,700.00	16,997.62	6,685,276
2026-05-13	17,800.00	18,200.00	17,500.00	17,700.00	16,997.62	31,428,539
2026-05-12	17,800.00	17,900.00	17,600.00	17,800.00	17,093.65	5,947,268
2026-05-11	17,400.00	18,100.00	17,300.00	17,700.00	16,997.62	21,241,279
2026-05-08	17,300.00	17,600.00	17,000.00	17,400.00	16,709.52	9,153,099
2026-05-07	17,400.00	17,800.00	17,200.00	17,200.00	16,517.46	24,542,590
2026-05-06	16,700.00	17,700.00	16,600.00	17,500.00	16,805.56	24,307,650
2026-05-05	16,900.00	17,100.00	16,700.00	16,700.00	16,037.30	22,002,020
2026-05-04	17,100.00	17,300.00	16,900.00	16,900.00	16,229.37	15,009,660
2026-04-29	16,700.00	17,000.00	16,600.00	16,900.00	16,229.37	5,472,308
2026-04-28	16,900.00	17,100.00	16,700.00	16,700.00	16,037.30	25,926,240

← NewerPage 2 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-08	500.0000 VND
2025-04-24	1,100.0000 VND
2021-08-23	1,640.7004 VND
2020-07-22	1,200.0018 VND
2019-06-19	1,500.0022 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.